Poya International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 485.00 | 492.50 | 484.00 | 488.50 | 47.010 | 2,715,740 |
| 2025-07-24 | 490.00 | 492.00 | 483.00 | 485.00 | 46.673 | 4,177,900 |
| 2025-07-23 | 484.00 | 491.00 | 482.00 | 490.00 | 47.154 | 2,625,130 |
| 2025-07-22 | 488.50 | 488.50 | 482.00 | 482.00 | 46.385 | 2,801,570 |
| 2025-07-21 | 494.50 | 494.50 | 486.50 | 486.50 | 46.818 | 3,549,900 |
| 2025-07-18 | 494.50 | 494.50 | 489.50 | 490.00 | 47.154 | 2,212,230 |
| 2025-07-17 | 489.50 | 493.50 | 488.00 | 491.50 | 47.299 | 2,422,750 |
| 2025-07-16 | 489.50 | 489.50 | 485.00 | 487.50 | 46.914 | 3,974,440 |
| 2025-07-15 | 490.00 | 493.00 | 486.50 | 489.00 | 47.058 | 9,483,780 |
| 2025-07-14 | 511.00 | 515.00 | 507.00 | 509.00 | 46.284 | 9,340,197 |
| 2025-07-11 | 512.00 | 512.00 | 507.00 | 510.00 | 46.375 | 3,802,276 |
| 2025-07-10 | 502.00 | 512.00 | 502.00 | 507.00 | 46.103 | 3,162,310 |
| 2025-07-09 | 504.00 | 504.00 | 501.00 | 502.00 | 45.648 | 1,235,270 |
| 2025-07-08 | 503.00 | 506.00 | 500.00 | 504.00 | 45.830 | 1,678,438 |
| 2025-07-07 | 508.00 | 508.00 | 504.00 | 505.00 | 45.921 | 1,720,383 |
| 2025-07-04 | 507.00 | 510.00 | 505.00 | 507.00 | 46.103 | 2,537,120 |
| 2025-07-03 | 510.00 | 510.00 | 505.00 | 507.00 | 46.103 | 2,272,944 |
| 2025-07-02 | 501.00 | 512.00 | 501.00 | 509.00 | 46.284 | 5,253,080 |
| 2025-07-01 | 505.00 | 507.00 | 498.50 | 501.00 | 45.557 | 3,727,112 |
| 2025-06-30 | 504.00 | 509.00 | 501.00 | 502.00 | 45.648 | 6,499,077 |
| 2025-06-27 | 497.00 | 503.00 | 497.00 | 501.00 | 45.557 | 2,010,334 |
| 2025-06-26 | 501.00 | 501.00 | 495.50 | 497.00 | 45.193 | 3,649,513 |
| 2025-06-25 | 504.00 | 504.00 | 497.00 | 498.00 | 45.284 | 4,090,984 |
| 2025-06-24 | 493.50 | 504.00 | 493.50 | 504.00 | 45.830 | 5,658,161 |
| 2025-06-23 | 490.00 | 493.00 | 487.50 | 492.00 | 44.739 | 4,629,446 |
| 2025-06-20 | 501.00 | 501.00 | 490.00 | 490.00 | 44.557 | 12,683,973 |
| 2025-06-19 | 502.00 | 503.00 | 499.00 | 499.00 | 45.375 | 5,606,338 |
| 2025-06-18 | 499.50 | 504.00 | 499.50 | 500.00 | 45.466 | 5,589,138 |
| 2025-06-17 | 505.00 | 508.00 | 501.00 | 502.00 | 45.648 | 4,102,852 |
| 2025-06-16 | 510.00 | 510.00 | 499.00 | 504.00 | 45.830 | 7,406,996 |
| 2025-06-13 | 512.00 | 519.00 | 509.00 | 509.00 | 46.284 | 16,274,857 |
| 2025-06-12 | 520.00 | 520.00 | 505.00 | 513.00 | 46.648 | 17,523,570 |
| 2025-06-11 | 510.00 | 523.00 | 510.00 | 523.00 | 47.558 | 22,738,493 |
| 2025-06-10 | 501.00 | 510.00 | 496.50 | 510.00 | 46.375 | 18,777,808 |
| 2025-06-09 | 497.50 | 500.00 | 491.50 | 500.00 | 45.466 | 16,820,196 |
| 2025-06-06 | 490.00 | 497.50 | 490.00 | 495.50 | 45.057 | 17,728,035 |
| 2025-06-05 | 494.00 | 497.50 | 488.00 | 492.50 | 44.784 | 18,952,720 |
| 2025-06-04 | 512.00 | 515.00 | 490.00 | 499.50 | 45.421 | 20,495,728 |
| 2025-06-03 | 515.00 | 522.00 | 511.00 | 517.00 | 47.012 | 4,405,276 |
| 2025-06-02 | 504.00 | 520.00 | 503.00 | 520.00 | 47.285 | 2,807,608 |
| 2025-05-29 | 510.00 | 510.00 | 503.00 | 503.00 | 45.739 | 2,981,378 |
| 2025-05-28 | 506.00 | 509.00 | 505.00 | 507.00 | 46.103 | 1,172,418 |
| 2025-05-27 | 506.00 | 507.00 | 503.00 | 506.00 | 46.012 | 1,274,933 |
| 2025-05-26 | 507.00 | 507.00 | 500.00 | 504.00 | 45.830 | 1,414,606 |
| 2025-05-23 | 501.00 | 505.00 | 500.00 | 505.00 | 45.921 | 698,202 |
| 2025-05-22 | 506.00 | 506.00 | 498.00 | 498.00 | 45.284 | 2,678,237 |
| 2025-05-21 | 505.00 | 510.00 | 502.00 | 506.00 | 46.012 | 1,479,680 |
| 2025-05-20 | 513.00 | 513.00 | 500.00 | 503.00 | 45.739 | 2,722,394 |
| 2025-05-19 | 509.00 | 518.00 | 507.00 | 514.00 | 46.739 | 2,550,472 |
| 2025-05-16 | 506.00 | 508.00 | 502.00 | 507.00 | 46.103 | 1,258,237 |
| 2025-05-15 | 499.00 | 507.00 | 499.00 | 503.00 | 45.739 | 2,001,315 |
| 2025-05-14 | 501.00 | 505.00 | 497.00 | 500.00 | 45.466 | 1,717,171 |
| 2025-05-13 | 504.00 | 507.00 | 497.00 | 500.00 | 45.466 | 2,862,552 |
| 2025-05-12 | 514.00 | 514.00 | 502.00 | 503.00 | 45.739 | 2,915,496 |
| 2025-05-09 | 510.00 | 514.00 | 507.00 | 514.00 | 46.739 | 2,290,498 |
| 2025-05-08 | 509.00 | 520.00 | 503.00 | 505.00 | 45.921 | 5,418,852 |
| 2025-05-07 | 504.00 | 514.00 | 502.00 | 509.00 | 46.284 | 3,787,257 |
| 2025-05-06 | 512.00 | 527.00 | 500.00 | 500.00 | 45.466 | 6,764,343 |
| 2025-05-05 | 485.50 | 513.00 | 485.50 | 512.00 | 46.557 | 11,429,725 |
| 2025-05-02 | 479.00 | 482.00 | 473.50 | 480.50 | 43.693 | 3,789,015 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-16 | 25.5000 TWD |
| 2025-07-15 | 23.2300 TWD |
| 2024-06-21 | 21.2100 TWD |
| 2023-07-07 | 24.1390 TWD |
| 2022-07-20 | 11.1100 TWD |
| 2021-08-12 | 18.7000 TWD |
| 2020-03-31 | 17.1000 TWD |
| 2019-06-14 | 15.7500 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.